Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwood Holdings Group Inc (NY: WHG )

12.14 -0.29 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.803 9.803 9.714 9.714 37,853 -0.04(-0.40%)
Jul 30, 2003 9.975 10.66 9.675 9.754 490,268 -0.07(-0.70%)
Jul 29, 2003 9.385 9.827 9.385 9.822 30,934 +0.40(+4.28%)
Jul 28, 2003 9.356 9.459 9.336 9.419 28,288 +0.04(+0.42%)
Jul 25, 2003 9.336 9.380 9.336 9.380 13,839 +0.00(+0.00%)
Jul 24, 2003 9.375 9.380 9.375 9.380 610 -0.00(-0.05%)
Jul 23, 2003 9.341 9.390 9.341 9.385 18,519 +0.05(+0.53%)
Jul 22, 2003 9.336 9.336 9.336 9.336 407 +0.00(+0.00%)
Jul 21, 2003 9.370 9.370 9.336 9.336 4,070 +0.01(+0.11%)
Jul 18, 2003 9.385 9.385 9.306 9.326 16,077 -0.05(-0.52%)
Jul 17, 2003 9.375 9.375 9.375 9.375 203 +0.02(+0.21%)
Jul 16, 2003 9.336 9.356 9.336 9.356 2,645 -0.03(-0.31%)
Jul 15, 2003 9.385 9.385 9.370 9.385 4,070 -0.00(-0.05%)
Jul 14, 2003 9.410 9.410 9.385 9.390 40,092 +0.05(+0.53%)
Jul 11, 2003 9.370 9.370 9.336 9.341 5,494 -0.01(-0.16%)
Jul 10, 2003 9.356 9.356 9.356 9.356 203 -0.01(-0.16%)
Jul 09, 2003 9.336 9.370 9.336 9.370 11,193 -0.03(-0.31%)
Jul 08, 2003 9.356 9.400 9.336 9.400 2,238 +0.06(+0.68%)
Jul 07, 2003 9.410 9.410 9.336 9.336 1,424 +0.00(+0.00%)
Jul 03, 2003 9.336 9.336 9.336 9.336 1,017 -0.01(-0.11%)
Jul 02, 2003 9.360 9.365 9.336 9.346 15,874 -0.01(-0.16%)
Jul 01, 2003 9.351 9.400 9.287 9.360 5,087 +0.01(+0.16%)
Jun 30, 2003 9.336 9.360 9.336 9.346 22,997 +0.00(+0.00%)
Jun 27, 2003 9.247 9.385 9.247 9.346 4,884 +0.06(+0.63%)
Jun 26, 2003 9.272 9.292 9.272 9.287 3,459 +0.00(+0.05%)
Jun 25, 2003 9.188 9.282 9.188 9.282 15,060 +0.09(+1.02%)
Jun 24, 2003 9.336 9.336 9.188 9.188 24,218 -0.21(-2.25%)
Jun 23, 2003 9.449 9.532 9.336 9.400 4,477 +0.04(+0.42%)
Jun 20, 2003 9.488 9.488 9.336 9.360 17,095 -0.17(-1.80%)
Jun 19, 2003 9.238 9.532 9.188 9.532 93,413 +0.34(+3.74%)
Jun 18, 2003 8.918 9.188 8.820 9.188 23,811 +0.24(+2.69%)
Jun 17, 2003 8.510 8.948 8.510 8.948 27,474 +0.43(+5.08%)
Jun 16, 2003 8.107 8.515 8.107 8.515 32,358 +0.53(+6.65%)
Jun 13, 2003 7.813 7.985 7.813 7.985 31,748 +0.17(+2.20%)
Jun 12, 2003 7.813 7.827 7.813 7.813 14,042 -0.05(-0.63%)
Jun 11, 2003 7.837 7.911 7.837 7.862 2,442 +0.03(+0.44%)
Jun 10, 2003 7.862 7.862 7.827 7.827 47,012 -0.01(-0.13%)
Jun 09, 2003 7.857 7.857 7.837 7.837 2,238 -0.01(-0.13%)
Jun 06, 2003 7.862 7.911 7.847 7.847 23,607 -0.01(-0.19%)
Jun 05, 2003 7.906 7.906 7.862 7.862 41,313 -0.01(-0.19%)
Jun 04, 2003 7.862 7.886 7.852 7.877 16,484 +0.09(+1.14%)
Jun 03, 2003 7.847 7.847 7.714 7.788 11,600 -0.05(-0.63%)
Jun 02, 2003 7.675 7.837 7.675 7.837 26,457 +0.21(+2.77%)
May 30, 2003 7.616 7.714 7.616 7.626 4,884 +0.06(+0.78%)
May 29, 2003 7.493 7.616 7.493 7.567 2,035 +0.07(+0.98%)
May 28, 2003 7.493 7.493 7.493 7.493 610 -0.00(-0.07%)
May 27, 2003 7.493 7.498 7.493 7.498 1,017 +0.00(+0.00%)
May 23, 2003 7.523 7.523 7.493 7.498 5,087 +0.00(+0.07%)
May 22, 2003 7.493 7.493 7.493 7.493 3,663 +0.00(+0.00%)
May 21, 2003 7.518 7.518 7.493 7.493 6,105 -0.07(-0.91%)
May 20, 2003 7.464 7.562 7.464 7.562 610 +0.10(+1.38%)
May 19, 2003 7.459 7.459 7.459 7.459 19,130 +0.00(+0.00%)
May 16, 2003 7.459 7.459 7.459 7.459 1,831 +0.01(+0.20%)
May 15, 2003 7.518 7.518 7.444 7.444 814 -0.07(-0.98%)
May 14, 2003 7.518 7.542 7.518 7.518 1,424 -0.05(-0.65%)
May 13, 2003 7.297 7.567 7.297 7.567 17,095 +0.24(+3.29%)
May 12, 2003 7.326 7.326 7.326 7.326 1,221 -0.04(-0.60%)
May 09, 2003 7.370 7.420 7.356 7.370 30,527 +0.00(+0.00%)
May 08, 2003 7.248 7.375 7.248 7.370 75,504 +0.12(+1.69%)
May 07, 2003 7.100 7.248 7.100 7.248 2,238 +0.12(+1.72%)
May 06, 2003 7.076 7.130 6.977 7.125 140,425 +0.25(+3.57%)
May 05, 2003 6.781 6.879 6.732 6.879 3,663 +0.05(+0.72%)
May 02, 2003 6.732 6.830 6.732 6.830 610 +0.05(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.